Henderson Opportunities Trust (HOT) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Henderson Opportunities Trust

Date Open High Low Close* Volume
10/09/2015 202.32p 202.83p 201.90p 201.90p 10835
09/09/2015 200.20p 203.60p 199.83p 201.90p 42475
08/09/2015 200.00p 200.41p 197.05p 198.50p 34975
07/09/2015 200.80p 200.80p 198.40p 199.20p 16050
04/09/2015 199.80p 199.80p 197.41p 199.00p 24345
03/09/2015 199.00p 200.16p 196.08p 200.00p 8380
02/09/2015 200.00p 200.55p 199.18p 199.90p 12985
01/09/2015 199.00p 200.22p 196.54p 199.40p 14340
28/08/2015 201.20p 202.43p 200.80p 202.10p 59570
27/08/2015 201.00p 202.18p 199.94p 201.20p 53380
26/08/2015 194.10p 199.50p 194.00p 198.70p 135430
25/08/2015 192.90p 202.00p 188.00p 200.50p 178795
24/08/2015 200.00p 200.00p 187.40p 189.00p 184435
21/08/2015 202.40p 203.51p 199.20p 202.40p 87955
20/08/2015 205.00p 206.87p 203.03p 204.70p 30625
19/08/2015 211.00p 211.00p 207.00p 208.40p 106415
18/08/2015 210.88p 211.00p 207.25p 209.90p 17930
17/08/2015 210.88p 211.12p 207.02p 210.10p 25860
14/08/2015 207.25p 210.88p 207.10p 209.00p 25630
13/08/2015 210.93p 210.93p 207.10p 209.10p 72910
12/08/2015 210.06p 210.12p 206.25p 207.10p 46700
11/08/2015 210.00p 211.82p 207.00p 208.20p 80660
10/08/2015 207.40p 210.00p 204.64p 208.00p 171770
07/08/2015 206.67p 206.90p 204.27p 205.70p 16955
06/08/2015 206.71p 207.31p 204.65p 206.90p 13060
05/08/2015 204.69p 207.34p 204.69p 205.70p 44665
04/08/2015 207.00p 207.00p 203.83p 205.80p 41035
03/08/2015 207.00p 207.15p 203.99p 205.80p 63365
31/07/2015 205.35p 207.60p 204.20p 206.40p 23660
30/07/2015 205.00p 207.70p 204.42p 206.40p 28830
29/07/2015 208.11p 208.11p 204.20p 206.40p 33285
28/07/2015 204.24p 208.29p 204.24p 206.50p 57345
27/07/2015 206.41p 207.45p 204.01p 205.80p 119540
24/07/2015 209.35p 209.35p 204.64p 206.70p 28640
23/07/2015 208.00p 210.00p 203.20p 207.90p 36215
22/07/2015 207.76p 207.76p 203.25p 205.50p 44005
21/07/2015 209.29p 209.57p 205.20p 207.40p 49020
20/07/2015 209.00p 209.60p 207.00p 207.30p 49440
17/07/2015 207.80p 208.00p 206.10p 207.00p 60140
16/07/2015 205.60p 206.00p 203.27p 204.90p 48350
15/07/2015 204.80p 205.80p 202.00p 202.20p 32745
14/07/2015 203.20p 205.77p 202.08p 203.50p 19020
13/07/2015 204.80p 206.00p 202.14p 204.50p 93585
10/07/2015 203.76p 203.76p 200.50p 202.00p 27680
09/07/2015 202.95p 202.95p 199.50p 200.50p 16235
08/07/2015 202.90p 202.90p 199.47p 200.50p 14890
07/07/2015 200.00p 203.96p 200.00p 201.20p 33460
06/07/2015 203.76p 205.20p 200.20p 202.50p 32385
03/07/2015 204.80p 205.20p 202.09p 205.20p 42225
02/07/2015 204.20p 204.60p 190.00p 201.90p 10318645
01/07/2015 204.00p 204.24p 200.72p 202.70p 66570
30/06/2015 202.20p 202.40p 200.30p 201.80p 41370
29/06/2015 202.20p 203.54p 200.98p 203.20p 77425
26/06/2015 208.67p 208.69p 206.49p 207.50p 50135
25/06/2015 208.69p 208.69p 206.40p 207.30p 23840
24/06/2015 206.00p 210.00p 204.24p 207.50p 177795
23/06/2015 204.00p 206.00p 202.34p 206.00p 92380
22/06/2015 200.00p 202.94p 197.29p 201.50p 111160
19/06/2015 199.90p 200.67p 197.90p 198.00p 27530
18/06/2015 195.10p 198.68p 195.10p 198.50p 30425
17/06/2015 198.00p 199.61p 195.00p 198.00p 36175
16/06/2015 196.00p 200.07p 195.00p 197.50p 72205
15/06/2015 203.00p 204.17p 197.60p 200.00p 110740
12/06/2015 201.24p 203.50p 200.70p 203.40p 32750
11/06/2015 202.92p 203.50p 201.20p 203.50p 34570
10/06/2015 202.98p 204.00p 200.46p 203.80p 47725
09/06/2015 203.00p 205.15p 201.60p 204.00p 76200
08/06/2015 205.34p 205.50p 203.00p 205.50p 46450
05/06/2015 206.20p 207.96p 203.00p 205.50p 63325
04/06/2015 207.20p 208.50p 206.20p 208.00p 66195
03/06/2015 209.00p 209.18p 204.64p 207.00p 96265
02/06/2015 207.20p 207.20p 204.20p 207.00p 97045
01/06/2015 203.80p 205.62p 200.60p 204.80p 59590
29/05/2015 203.60p 203.60p 200.27p 202.00p 81370
28/05/2015 201.80p 203.00p 198.43p 202.80p 38130
27/05/2015 200.40p 201.03p 199.76p 201.00p 53825
26/05/2015 201.06p 201.22p 198.04p 200.40p 24615
22/05/2015 200.06p 200.80p 198.90p 200.50p 66555
21/05/2015 200.00p 200.81p 198.10p 199.70p 69350
20/05/2015 200.80p 201.00p 198.00p 200.50p 52680
19/05/2015 199.16p 200.70p 198.00p 199.50p 39035
18/05/2015 198.10p 202.05p 197.00p 199.00p 75215
15/05/2015 195.00p 205.96p 193.00p 199.70p 152785
14/05/2015 188.90p 194.00p 186.64p 193.50p 100765
13/05/2015 187.70p 188.61p 185.00p 187.65p 75375
12/05/2015 186.41p 186.41p 184.60p 186.10p 22340
11/05/2015 187.40p 187.40p 184.11p 185.95p 34955
08/05/2015 186.00p 187.40p 184.30p 185.00p 179215
07/05/2015 185.08p 185.70p 183.96p 185.70p 38770
06/05/2015 185.40p 185.70p 183.00p 185.70p 54080
05/05/2015 185.48p 185.48p 183.00p 185.00p 90200
01/05/2015 185.40p 185.90p 183.00p 185.30p 36100
30/04/2015 185.40p 185.40p 183.59p 185.00p 62940
29/04/2015 184.00p 185.20p 183.40p 184.50p 34440
28/04/2015 184.90p 185.60p 183.34p 185.40p 67200
27/04/2015 183.00p 185.80p 183.00p 185.80p 115770
24/04/2015 180.00p 185.10p 180.00p 184.00p 164040
23/04/2015 181.33p 181.48p 178.29p 181.00p 94590
22/04/2015 181.14p 181.14p 178.58p 180.05p 18160
21/04/2015 177.55p 181.20p 177.55p 180.00p 40855
20/04/2015 178.52p 181.29p 178.52p 180.15p 19085
17/04/2015 181.33p 181.33p 178.52p 179.50p 40325
16/04/2015 181.00p 181.76p 178.99p 180.50p 25835
15/04/2015 181.27p 181.27p 178.10p 180.00p 69420
14/04/2015 180.36p 181.86p 178.10p 180.00p 16280
13/04/2015 179.91p 180.43p 176.19p 179.50p 81350
10/04/2015 176.34p 180.17p 176.10p 178.50p 53465
09/04/2015 179.89p 180.29p 176.10p 178.50p 36800
08/04/2015 178.00p 180.49p 177.67p 178.50p 64380
07/04/2015 180.60p 180.60p 177.10p 178.80p 92080
02/04/2015 180.00p 180.56p 177.45p 178.95p 59325
01/04/2015 176.29p 179.48p 176.29p 178.80p 152480
31/03/2015 176.53p 179.59p 175.38p 178.30p 663970
30/03/2015 177.13p 179.60p 176.74p 177.90p 48940
27/03/2015 177.13p 179.73p 177.13p 178.65p 28700
26/03/2015 178.10p 178.75p 176.58p 178.75p 97650
25/03/2015 178.00p 179.90p 177.41p 179.40p 82080
24/03/2015 178.10p 178.80p 175.40p 178.80p 118050
23/03/2015 176.60p 178.10p 175.00p 176.50p 110960
20/03/2015 176.90p 177.00p 173.84p 176.00p 53805
19/03/2015 173.90p 176.69p 173.90p 175.45p 49295
18/03/2015 174.33p 174.90p 171.80p 173.90p 39975
17/03/2015 171.90p 174.24p 171.80p 171.80p 101330
16/03/2015 172.00p 174.95p 171.62p 172.80p 37695
13/03/2015 172.60p 174.60p 170.98p 172.80p 106040
12/03/2015 172.00p 172.98p 170.40p 170.60p 21630
11/03/2015 171.60p 172.80p 171.07p 172.05p 59520
10/03/2015 172.00p 173.26p 170.90p 171.80p 14785
09/03/2015 174.60p 174.60p 171.40p 174.00p 95430
06/03/2015 173.40p 173.40p 171.99p 172.60p 52115
05/03/2015 173.00p 173.60p 171.52p 172.30p 97425
04/03/2015 173.00p 174.00p 172.09p 174.00p 34140
03/03/2015 175.31p 175.90p 173.69p 174.00p 48310
02/03/2015 173.90p 175.93p 172.70p 174.30p 35300
27/02/2015 172.10p 174.90p 172.10p 174.30p 37495
26/02/2015 172.00p 174.00p 171.10p 173.50p 47235
25/02/2015 170.90p 172.00p 170.82p 171.75p 69035
24/02/2015 168.00p 170.00p 167.00p 169.20p 130635
23/02/2015 167.60p 167.88p 164.50p 166.80p 55220
20/02/2015 166.00p 166.90p 163.72p 165.50p 98475
19/02/2015 163.70p 166.00p 163.00p 164.50p 83230
18/02/2015 165.58p 166.39p 162.90p 164.30p 69045
17/02/2015 165.52p 166.27p 163.67p 165.35p 29020
16/02/2015 165.93p 167.01p 162.96p 165.00p 95260
13/02/2015 166.39p 166.95p 163.70p 165.50p 54210
12/02/2015 164.76p 165.15p 162.78p 164.00p 58180
11/02/2015 163.00p 164.27p 161.00p 164.00p 67060
10/02/2015 163.20p 163.20p 160.00p 162.70p 52540
09/02/2015 163.00p 163.10p 161.03p 162.90p 35840
06/02/2015 160.93p 163.38p 160.93p 162.80p 71560
05/02/2015 162.51p 163.35p 161.60p 162.50p 49305
04/02/2015 162.48p 162.80p 161.56p 162.50p 16770
03/02/2015 161.40p 162.80p 159.51p 162.50p 135555
02/02/2015 161.75p 162.30p 159.52p 162.30p 56905
30/01/2015 161.00p 163.80p 159.49p 162.35p 96780
29/01/2015 162.00p 162.87p 159.81p 162.00p 47375
28/01/2015 160.15p 164.40p 160.15p 163.20p 39295
27/01/2015 161.60p 163.22p 159.98p 162.85p 54715
26/01/2015 162.50p 164.00p 160.15p 163.30p 30070
23/01/2015 163.80p 163.95p 162.44p 163.85p 67995
22/01/2015 162.20p 163.41p 161.06p 162.80p 57010
21/01/2015 164.00p 164.00p 159.04p 162.75p 50985
20/01/2015 159.24p 163.20p 159.24p 163.00p 87815
19/01/2015 162.60p 162.60p 159.14p 162.00p 64390
16/01/2015 161.50p 162.60p 160.00p 162.50p 9770
15/01/2015 160.10p 161.90p 158.90p 161.90p 44875
14/01/2015 160.00p 161.30p 158.92p 160.00p 59130
13/01/2015 165.00p 165.57p 161.16p 163.25p 51955
12/01/2015 165.80p 166.62p 162.30p 165.00p 66830
09/01/2015 165.74p 165.74p 162.37p 164.75p 38240
08/01/2015 164.50p 166.00p 163.60p 166.00p 93620
07/01/2015 161.50p 164.00p 160.38p 162.40p 103495
06/01/2015 161.00p 161.20p 160.41p 160.85p 23440
05/01/2015 159.00p 161.00p 155.66p 161.00p 110975
02/01/2015 160.32p 160.63p 159.02p 160.05p 35380
31/12/2014 158.80p 160.51p 156.99p 159.85p 28810
30/12/2014 159.57p 159.57p 157.24p 159.50p 34785
29/12/2014 160.30p 160.52p 159.02p 160.05p 25030
24/12/2014 159.10p 160.56p 158.03p 160.00p 14950
23/12/2014 160.00p 160.63p 158.10p 159.95p 26705
22/12/2014 159.00p 159.92p 157.22p 159.50p 54440
19/12/2014 159.20p 159.20p 158.00p 158.60p 27300
18/12/2014 155.90p 158.80p 154.00p 158.55p 101580
17/12/2014 152.00p 153.43p 151.43p 152.00p 63940
16/12/2014 152.70p 154.00p 151.00p 153.05p 43645
15/12/2014 154.40p 154.90p 152.10p 154.10p 98240
12/12/2014 156.00p 156.38p 154.00p 155.45p 43295
11/12/2014 158.00p 159.00p 156.70p 157.35p 20095
10/12/2014 158.68p 159.00p 157.50p 158.95p 106840
09/12/2014 159.00p 159.20p 156.20p 157.10p 112640
08/12/2014 163.10p 163.20p 159.00p 160.00p 150615
05/12/2014 164.00p 165.20p 162.00p 164.35p 45560
04/12/2014 162.80p 163.08p 161.20p 162.50p 79275
03/12/2014 162.80p 162.80p 160.00p 162.30p 124795
02/12/2014 161.00p 163.90p 159.40p 162.40p 138460
01/12/2014 165.10p 167.02p 161.00p 163.10p 89585
28/11/2014 168.10p 169.54p 166.20p 168.55p 92840
27/11/2014 169.00p 170.32p 167.20p 168.00p 94500
26/11/2014 172.00p 172.00p 169.50p 171.05p 42755
25/11/2014 171.70p 171.80p 169.37p 171.75p 46860

*Close Price adjusted for both dividends and splits